Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	18.95	19.16	18.77	18.94	5,568,866	-0.02(-0.13%)
Jul 30, 2019	18.97	19.10	18.88	18.97	2,692,485	-0.17(-0.86%)
Jul 29, 2019	19.11	19.20	18.92	19.13	3,949,696	+0.07(+0.35%)
Jul 26, 2019	19.07	19.11	18.93	19.06	2,924,861	+0.04(+0.22%)
Jul 25, 2019	18.80	19.09	18.80	19.02	4,977,063	+0.21(+1.10%)
Jul 24, 2019	18.64	19.01	18.46	18.82	3,930,078	+0.27(+1.47%)
Jul 23, 2019	18.18	18.63	18.01	18.54	9,013,836	-0.28(-1.49%)
Jul 22, 2019	18.87	19.07	18.82	18.82	5,336,522	-0.02(-0.09%)
Jul 19, 2019	18.87	19.00	18.77	18.84	3,799,295	-0.02(-0.13%)
Jul 18, 2019	19.02	19.03	18.51	18.87	4,905,021	-0.21(-1.13%)
Jul 17, 2019	19.52	19.53	18.99	19.08	3,578,583	-0.50(-2.53%)
Jul 16, 2019	19.58	19.73	19.51	19.58	3,576,750	-0.02(-0.08%)
Jul 15, 2019	19.58	19.64	19.46	19.59	2,346,268	-0.05(-0.25%)
Jul 12, 2019	19.23	19.65	19.19	19.64	2,915,785	+0.45(+2.32%)
Jul 11, 2019	19.22	19.28	18.98	19.20	3,634,005	-0.04(-0.22%)
Jul 10, 2019	19.30	19.40	19.16	19.24	3,950,759	+0.11(+0.56%)
Jul 09, 2019	19.20	19.30	19.04	19.13	3,343,314	-0.14(-0.73%)
Jul 08, 2019	19.26	19.42	19.16	19.27	4,098,546	-0.03(-0.17%)
Jul 05, 2019	19.11	19.32	19.01	19.30	4,724,674	+0.17(+0.86%)
Jul 03, 2019	19.17	19.24	18.94	19.14	2,160,428	-0.03(-0.17%)
Jul 02, 2019	18.60	19.18	18.60	19.17	7,317,638	+0.55(+2.97%)
Jul 01, 2019	18.86	18.97	18.49	18.62	5,290,538	-0.05(-0.27%)
Jun 28, 2019	18.28	18.71	18.28	18.67	8,511,021	+0.44(+2.40%)
Jun 27, 2019	18.35	18.41	18.20	18.23	3,255,431	-0.07(-0.41%)
Jun 26, 2019	18.49	18.56	18.28	18.30	3,412,562	-0.18(-0.98%)
Jun 25, 2019	18.65	18.70	18.46	18.49	3,327,749	-0.19(-1.02%)
Jun 24, 2019	18.56	18.68	18.39	18.68	2,193,764	+0.12(+0.67%)
Jun 21, 2019	18.60	18.82	18.46	18.55	9,488,314	-0.02(-0.13%)
Jun 20, 2019	18.73	18.73	18.28	18.58	3,532,638	+0.02(+0.13%)
Jun 19, 2019	18.46	18.77	18.44	18.55	3,470,611	+0.19(+1.04%)
Jun 18, 2019	18.30	18.58	18.22	18.36	3,805,242	+0.21(+1.14%)
Jun 17, 2019	18.20	18.28	18.09	18.16	2,746,149	-0.08(-0.45%)
Jun 14, 2019	18.33	18.40	18.21	18.24	2,375,225	-0.17(-0.90%)
Jun 13, 2019	18.18	18.40	18.11	18.40	2,262,663	+0.33(+1.83%)
Jun 12, 2019	18.01	18.12	17.89	18.07	5,185,150	+0.21(+1.16%)
Jun 11, 2019	17.74	17.89	17.63	17.87	3,402,267	+0.25(+1.41%)
Jun 10, 2019	18.18	18.26	17.49	17.62	5,346,320	-0.52(-2.87%)
Jun 07, 2019	18.16	18.40	18.13	18.14	3,012,716	+0.07(+0.41%)
Jun 06, 2019	18.01	18.16	17.87	18.06	3,071,823	+0.14(+0.78%)
Jun 05, 2019	17.99	18.04	17.82	17.92	3,064,141	+0.04(+0.23%)
Jun 04, 2019	17.97	18.06	17.74	17.88	3,919,432	+0.14(+0.79%)
Jun 03, 2019	17.56	17.79	17.48	17.74	3,430,957	+0.21(+1.18%)
May 31, 2019	17.47	17.71	17.39	17.54	4,843,750	-0.08(-0.45%)
May 30, 2019	17.77	17.89	17.55	17.61	3,056,632	-0.12(-0.69%)
May 29, 2019	17.88	17.92	17.70	17.74	2,484,518	-0.22(-1.23%)
May 28, 2019	18.06	18.19	17.93	17.96	4,212,472	-0.11(-0.59%)
May 24, 2019	18.31	18.32	18.03	18.06	1,746,370	-0.12(-0.67%)
May 23, 2019	18.28	18.28	17.83	18.19	3,235,737	-0.29(-1.59%)
May 22, 2019	18.48	18.53	18.37	18.48	2,710,379	-0.02(-0.09%)
May 21, 2019	18.30	18.55	18.27	18.50	3,004,043	+0.34(+1.85%)
May 20, 2019	18.28	18.39	18.10	18.16	2,327,119	-0.25(-1.38%)
May 17, 2019	18.19	18.62	18.09	18.41	2,938,145	+0.05(+0.27%)
May 16, 2019	18.45	18.60	18.33	18.37	2,045,671	-0.09(-0.49%)
May 15, 2019	18.24	18.53	18.13	18.46	2,772,921	+0.16(+0.85%)
May 14, 2019	18.33	18.44	18.28	18.30	2,402,527	+0.03(+0.18%)
May 13, 2019	18.53	18.63	18.24	18.27	3,033,206	-0.60(-3.16%)
May 10, 2019	18.72	18.89	18.47	18.86	3,452,488	+0.11(+0.61%)
May 09, 2019	18.86	18.96	18.68	18.75	5,111,771	-0.29(-1.54%)
May 08, 2019	18.65	19.06	18.55	19.04	3,996,677	+0.43(+2.28%)
May 07, 2019	18.82	18.91	18.38	18.62	4,418,515	-0.42(-2.19%)
May 06, 2019	18.62	19.06	18.60	19.04	2,547,647	+0.16(+0.87%)
May 03, 2019	18.95	19.18	18.81	18.87	4,023,111	+0.18(+0.96%)
May 02, 2019	18.93	18.93	18.46	18.69	4,018,157	-0.17(-0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.